萤石网络 sh.688475
30.45
+1.47%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.97 | 30.72 | 29.97 | 30.45 | +1.47% | 1.30 | 0.54% |
| 2026-05-22 | 29.70 | 30.29 | 29.50 | 30.01 | +1.49% | 1.19 | 0.51% |
| 2026-05-21 | 30.88 | 31.18 | 29.50 | 29.57 | -3.43% | 1.73 | 0.72% |
| 2026-05-20 | 30.65 | 31.10 | 30.51 | 30.62 | -0.65% | 1.07 | 0.44% |
| 2026-05-19 | 30.46 | 31.00 | 30.36 | 30.82 | +0.88% | 0.99 | 0.41% |
| 2026-05-18 | 30.49 | 30.86 | 30.01 | 30.55 | +0.20% | 1.49 | 0.62% |
| 2026-05-15 | 30.50 | 31.36 | 30.17 | 30.49 | -0.07% | 1.93 | 0.80% |
| 2026-05-14 | 31.56 | 31.56 | 30.51 | 30.51 | -2.96% | 1.36 | 0.56% |
| 2026-05-13 | 30.50 | 31.57 | 30.28 | 31.44 | +2.38% | 1.94 | 0.79% |
| 2026-05-12 | 31.33 | 31.47 | 30.39 | 30.71 | -2.23% | 2.29 | 0.94% |
| 2026-05-11 | 31.98 | 32.16 | 31.38 | 31.41 | -1.54% | 2.89 | 1.16% |
| 2026-05-08 | 32.00 | 32.10 | 31.61 | 31.90 | -1.21% | 1.83 | 0.73% |
| 2026-05-07 | 31.69 | 32.50 | 31.40 | 32.29 | +1.89% | 2.39 | 0.95% |
| 2026-05-06 | 31.26 | 31.94 | 30.80 | 31.69 | +1.64% | 2.51 | 1.01% |
| 2026-04-30 | 30.72 | 31.42 | 30.55 | 31.18 | +1.07% | 1.80 | 0.73% |
| 2026-04-29 | 30.30 | 31.05 | 30.17 | 30.85 | +1.82% | 1.49 | 0.61% |
| 2026-04-28 | 30.61 | 30.73 | 30.20 | 30.30 | -1.46% | 1.16 | 0.48% |
| 2026-04-27 | 30.11 | 31.02 | 30.11 | 30.75 | +2.09% | 2.02 | 0.83% |
| 2026-04-24 | 30.02 | 30.27 | 29.74 | 30.12 | -0.20% | 1.33 | 0.56% |
| 2026-04-23 | 30.20 | 30.55 | 29.98 | 30.18 | -0.59% | 1.84 | 0.77% |